Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Growth Ishares ETF (NY: JKK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 124.82 126.17 124.51 126.17 6,115 +1.06(+0.85%)
Mar 28, 2014 125.35 125.64 125.09 125.12 13,165 +0.98(+0.79%)
Mar 27, 2014 124.56 125.12 123.48 124.13 13,836 -0.34(-0.27%)
Mar 26, 2014 127.52 127.52 124.42 124.47 16,092 -2.03(-1.60%)
Mar 25, 2014 127.65 127.65 126.30 126.50 21,074 +0.32(+0.25%)
Mar 24, 2014 128.41 128.41 126.14 126.18 1,257 -3.25(-2.51%)
Mar 21, 2014 129.96 130.61 129.43 129.43 1,700 -0.95(-0.73%)
Mar 20, 2014 129.61 130.38 129.21 130.38 1,728 +0.02(+0.02%)
Mar 19, 2014 130.95 130.95 130.18 130.36 2,908 -0.91(-0.70%)
Mar 18, 2014 129.52 131.27 129.26 131.27 6,233 +2.07(+1.61%)
Mar 17, 2014 129.00 130.08 129.00 129.20 3,817 +0.79(+0.62%)
Mar 14, 2014 128.13 128.41 128.13 128.41 1,263 +0.97(+0.76%)
Mar 13, 2014 130.29 130.29 127.44 127.44 4,325 -1.96(-1.51%)
Mar 12, 2014 128.71 129.58 128.71 129.40 1,743 +0.15(+0.11%)
Mar 11, 2014 130.99 131.16 129.25 129.25 2,335 -1.77(-1.35%)
Mar 10, 2014 130.83 131.02 130.68 131.02 1,935 -0.38(-0.29%)
Mar 07, 2014 132.10 132.10 131.41 131.41 1,411 -0.46(-0.35%)
Mar 06, 2014 132.12 132.12 131.81 131.87 2,493 -0.06(-0.05%)
Mar 05, 2014 132.08 132.21 131.77 131.93 8,096 -0.30(-0.23%)
Mar 04, 2014 130.20 132.65 130.20 132.23 8,778 +3.75(+2.92%)
Mar 03, 2014 128.51 128.97 127.38 128.47 3,945 -1.29(-0.99%)
Feb 28, 2014 130.31 130.86 129.10 129.76 8,551 -0.47(-0.36%)
Feb 27, 2014 130.12 130.56 130.12 130.23 8,865 +0.44(+0.34%)
Feb 26, 2014 130.19 130.29 129.79 129.79 10,517 +0.39(+0.31%)
Feb 25, 2014 129.34 129.81 129.09 129.40 3,538 +0.09(+0.07%)
Feb 24, 2014 129.17 129.66 128.09 129.31 3,465 +1.21(+0.95%)
Feb 21, 2014 128.09 128.09 128.09 128.09 700 +0.32(+0.25%)
Feb 20, 2014 127.13 127.77 126.77 127.77 2,991 +0.62(+0.49%)
Feb 19, 2014 127.32 127.32 127.02 127.15 4,134 -0.12(-0.09%)
Feb 18, 2014 126.02 127.27 126.02 127.27 1,929 +1.50(+1.19%)
Feb 14, 2014 125.46 125.76 125.76 125.76 12,663 -0.20(-0.16%)
Feb 13, 2014 123.47 126.02 123.47 125.97 4,907 +1.72(+1.38%)
Feb 12, 2014 124.18 124.67 124.15 124.25 2,294 +0.63(+0.51%)
Feb 11, 2014 122.78 123.88 122.78 123.62 3,820 +1.08(+0.88%)
Feb 10, 2014 122.55 122.66 121.81 122.55 3,362 +0.36(+0.30%)
Feb 07, 2014 121.78 122.30 121.36 122.18 6,352 +1.08(+0.89%)
Feb 06, 2014 120.87 121.10 120.87 121.10 1,583 +1.37(+1.14%)
Feb 05, 2014 120.16 120.22 119.18 119.73 3,295 -1.08(-0.89%)
Feb 04, 2014 120.23 121.32 119.80 120.81 5,515 +1.16(+0.97%)
Feb 03, 2014 123.67 123.67 119.33 119.65 9,486 -4.46(-3.60%)
Jan 31, 2014 123.73 124.66 123.61 124.11 6,903 -0.96(-0.77%)
Jan 30, 2014 123.76 125.39 123.76 125.08 13,682 +2.28(+1.86%)
Jan 29, 2014 123.47 123.70 122.80 122.80 5,539 -1.56(-1.26%)
Jan 28, 2014 120.60 124.36 120.55 124.36 4,544 +1.37(+1.11%)
Jan 27, 2014 124.94 124.94 122.15 122.99 11,192 -1.79(-1.44%)
Jan 24, 2014 125.93 125.93 124.78 124.78 7,380 -3.16(-2.47%)
Jan 23, 2014 128.70 128.70 127.74 127.94 4,864 -1.18(-0.91%)
Jan 22, 2014 128.63 129.14 128.63 129.12 2,736 +0.56(+0.43%)
Jan 21, 2014 129.13 129.13 127.91 128.56 5,943 +0.21(+0.17%)
Jan 17, 2014 128.73 128.34 128.34 128.34 1,556 -0.58(-0.45%)
Jan 16, 2014 128.80 128.93 128.80 128.92 1,667 +0.30(+0.23%)
Jan 15, 2014 128.13 128.63 127.92 128.63 1,507 +1.13(+0.89%)
Jan 14, 2014 125.06 127.53 125.76 127.50 2,723 +2.43(+1.94%)
Jan 13, 2014 127.37 127.59 125.03 125.06 4,644 -2.57(-2.01%)
Jan 10, 2014 126.92 127.63 126.65 127.63 3,114 +1.11(+0.88%)
Jan 09, 2014 127.81 127.81 126.48 126.52 2,633 -0.49(-0.39%)
Jan 08, 2014 127.19 127.22 127.02 127.02 1,779 -0.29(-0.23%)
Jan 07, 2014 126.39 127.37 126.39 127.30 2,146 +1.17(+0.93%)
Jan 06, 2014 126.67 126.70 125.95 126.13 3,846 -0.50(-0.39%)
Jan 03, 2014 126.26 126.90 126.26 126.63 30,811 +0.48(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.